XLV - Health Care Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201884.4985.3684.1285.3385.335,448,800
Feb 22, 201884.3984.9983.7983.9983.996,316,100
Feb 21, 201884.4685.5984.1184.1284.129,417,400
Feb 20, 201885.0085.2884.2384.4784.478,872,100
Feb 16, 201884.3886.0184.3885.4185.419,323,000
Feb 15, 201884.4484.8383.5984.8084.809,519,100
Feb 14, 201882.4084.0282.3283.8783.8710,110,800
Feb 13, 201882.3983.1281.8882.9382.938,415,200
Feb 12, 201882.6383.5181.8982.8782.8713,389,200
Feb 09, 201881.6982.8079.5682.1082.1035,535,700
Feb 08, 201883.8484.1180.8880.9580.9520,252,500
Feb 07, 201883.7285.0483.4383.8683.8617,338,000
Feb 06, 201881.4484.3281.4083.9683.9633,313,400
Feb 05, 201886.4686.9982.3783.0483.0434,979,800
Feb 02, 201887.4188.1886.8786.8986.8910,539,200
Feb 01, 201887.7688.5387.5488.1388.1312,848,700
Jan 31, 201889.8390.0987.7988.1088.1015,858,400
Jan 30, 201889.4990.1189.2289.3789.3714,270,600
Jan 29, 201891.3091.7991.2891.2991.2912,643,800
Jan 26, 201890.0291.5690.0091.5491.549,784,400
Jan 25, 201889.2889.7088.9489.6189.616,339,300
Jan 24, 201889.0389.1888.5488.8588.858,291,100
Jan 23, 201889.0189.1888.5188.5988.597,637,600
Jan 22, 201888.4189.0788.2589.0289.0211,152,500
Jan 19, 201888.4588.4788.0088.4488.444,802,400
Jan 18, 201888.1088.2087.6088.1188.117,954,800
Jan 17, 201887.6588.2887.4388.0988.097,214,600
Jan 16, 201887.3687.9587.1187.2587.258,920,000
Jan 12, 201886.3286.9286.2586.8286.825,391,700
Jan 11, 201885.9486.1885.7086.1686.164,247,800
Jan 10, 201885.6585.8185.1585.7985.7910,835,800
Jan 09, 201885.2086.1285.1285.9485.946,962,900
Jan 08, 201885.1585.2684.5184.9484.945,167,300
Jan 05, 201884.8085.3384.6485.2585.257,579,300
Jan 04, 201884.6884.8484.3284.5384.537,762,500
Jan 03, 201883.6084.4783.3684.4184.417,606,500
Jan 02, 201882.9983.6582.8783.6183.616,708,900
Dec 29, 201783.3383.4682.5982.6882.684,877,200
Dec 28, 201783.2283.3482.9383.1983.195,380,600
Dec 27, 201782.9983.2982.9883.0783.074,053,300
Dec 26, 201782.8483.0482.7582.9382.932,504,100
Dec 22, 201783.0683.1682.7182.9182.917,023,600
Dec 21, 201783.6383.6883.1283.1883.184,304,200
Dec 20, 201783.8283.9583.3683.3783.374,686,700
Dec 19, 201783.8784.1683.6083.6483.644,777,100
Dec 18, 201783.9884.2083.6983.7483.745,655,400
Dec 15, 201783.1183.7483.1183.7183.718,012,200
Dec 15, 20170.331 Dividend
Dec 14, 201784.0584.1683.0583.1382.806,772,100
Dec 13, 201783.6884.2283.6583.9883.658,459,800
Dec 12, 201783.3983.8283.3983.6983.366,068,600
Dec 11, 201783.0883.4182.9583.3683.036,588,600
Dec 08, 201782.3383.0282.2783.0182.688,444,100
Dec 07, 201782.0282.2581.7782.0981.763,979,200
Dec 06, 201782.1982.4681.7182.0781.748,533,000
Dec 05, 201782.3382.7482.0782.1481.8113,240,800
Dec 04, 201783.7883.8082.2882.2881.959,770,300
Dec 01, 201783.4383.6582.1783.3082.9715,315,400
Nov 30, 201783.1183.7282.8683.4783.1410,639,600
Nov 29, 201782.5183.1582.5182.8582.528,144,600
Nov 28, 201782.0482.5181.8282.4482.118,290,400
Nov 27, 201781.7781.9881.7081.8481.514,241,400
Nov 24, 201781.6981.8081.5181.7781.441,650,600
Nov 22, 201781.6181.9281.4581.5881.264,853,100
Nov 21, 201781.3481.8081.3181.6181.297,974,500
Nov 20, 201781.2381.3080.7780.9080.584,898,500
Nov 17, 201781.1981.5081.1181.2480.926,129,800
Nov 16, 201780.8481.6680.8481.5681.244,780,500
Nov 15, 201780.6580.9780.4480.7280.404,952,300
Nov 14, 201781.0181.1080.5880.9580.637,430,100
Nov 13, 201780.9381.4480.7081.2880.964,704,000
Nov 10, 201781.5381.5380.6981.2080.884,826,300
Nov 09, 201781.5281.8181.2381.7381.407,086,400
Nov 08, 201781.4481.8181.3481.7281.396,186,200
Nov 07, 201781.5081.6581.2481.5381.214,439,800
Nov 06, 201781.4881.5781.3081.3681.044,853,200
Nov 03, 201780.8581.6680.8581.6181.296,862,700
Nov 02, 201781.4681.4880.7680.9480.6210,200,300
Nov 01, 201781.2581.6581.0981.3180.997,427,800
Oct 31, 201781.2181.4680.9781.1180.796,548,600
Oct 30, 201781.8781.9281.0881.2680.945,884,000
Oct 27, 201781.8782.2381.8382.1481.816,122,000
Oct 26, 201782.4082.6481.6682.1681.8313,466,900
Oct 25, 201783.0383.2382.6782.9982.666,819,100
Oct 24, 201783.6883.6982.6383.1182.787,145,500
Oct 23, 201783.9984.3183.6383.6783.347,159,600
Oct 20, 201783.8283.9583.5983.8883.556,343,800
Oct 19, 201783.1883.8183.0683.7983.466,410,400
Oct 18, 201783.3783.7383.1883.2882.956,938,700
Oct 17, 201782.2383.3882.2383.1682.838,437,800
Oct 16, 201782.3682.6881.9182.0681.7310,219,700
Oct 13, 201782.3682.5382.2282.4282.095,909,600
Oct 12, 201782.6982.8282.5382.6382.304,731,600
Oct 11, 201782.5182.8182.4982.7282.394,031,600
Oct 10, 201782.4082.5682.1182.5682.234,037,700
Oct 09, 201782.8882.9082.2482.3782.044,558,800
Oct 06, 201782.8583.2182.7682.8982.564,035,900
Oct 05, 201782.9483.0182.6283.0082.677,709,600
Oct 04, 201782.6682.9782.5882.9482.613,291,100
Oct 03, 201782.6882.8082.2282.5482.215,141,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...